James Latham plc (AIM:LTHM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,070.00
+15.00 (1.42%)
At close: Mar 5, 2026

James Latham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,060.001,090.001,050.001,070.001,070.001.42%13,619
Mar 4, 20261,030.001,080.001,025.001,055.001,055.002.43%10,208
Mar 3, 20261,100.001,120.001,022.001,030.001,030.00-6.36%25,247
Mar 2, 20261,120.001,140.001,085.001,100.001,100.00-1.79%6,725
Feb 27, 20261,115.001,128.001,100.001,120.001,120.000.90%8,120
Feb 26, 20261,120.001,140.001,100.001,110.001,110.00-0.89%33,139
Feb 25, 20261,140.001,170.001,102.001,120.001,120.00-1.75%10,201
Feb 24, 20261,125.001,170.001,110.001,140.001,140.001.33%9,051
Feb 23, 20261,110.001,150.001,100.001,125.001,125.001.35%11,306
Feb 20, 20261,075.001,120.001,075.001,110.001,110.003.26%20,432
Feb 19, 20261,065.001,100.001,050.001,075.001,075.000.94%26,384
Feb 18, 20261,065.001,080.001,050.001,065.001,065.00-13,750
Feb 17, 20261,065.001,080.001,050.001,065.001,065.00-5,154
Feb 16, 20261,065.001,080.001,050.001,065.001,065.00-27,337
Feb 13, 20261,055.001,080.001,030.001,065.001,065.000.47%33,727
Feb 12, 20261,060.001,080.001,030.001,060.001,060.000.95%21,321
Feb 11, 20261,060.001,077.001,050.001,050.001,050.00-0.94%14,716
Feb 10, 20261,025.001,056.001,000.001,060.001,060.003.41%30,671
Feb 9, 20261,015.001,045.00990.001,025.001,025.000.99%13,967
Feb 6, 2026990.001,030.00970.001,015.001,015.002.53%33,091
Feb 5, 2026985.001,000.00990.00990.00990.001.02%15,203
Feb 4, 2026975.001,000.00970.00980.00980.000.51%10,560
Feb 3, 2026985.001,000.00970.00975.00975.00-1.02%12,258
Feb 2, 2026995.001,000.00970.00985.00985.00-1.01%12,256
Jan 30, 2026975.001,000.00969.80995.00995.002.05%11,921
Jan 29, 20261,000.001,003.00970.00975.00975.00-2.50%28,307
Jan 28, 2026980.001,030.00970.001,000.001,000.002.04%11,746
Jan 27, 20261,010.001,030.00960.00980.00980.00-2.97%16,065
Jan 26, 2026975.001,030.00960.001,010.001,010.003.59%18,013
Jan 23, 20261,010.001,015.00955.29975.00975.00-3.47%17,132
Jan 22, 2026975.001,050.00975.001,010.001,010.003.59%36,207
Jan 21, 2026950.00987.50940.00975.00975.002.63%10,496
Jan 20, 2026950.00957.00942.00950.00950.00-6,728
Jan 19, 2026965.00980.00936.00950.00950.00-1.55%17,025
Jan 16, 2026965.00980.00950.00965.00965.00-7,664
Jan 15, 2026975.001,000.00951.22965.00965.00-2.03%8,344
Jan 14, 2026990.001,010.00950.00985.00985.00-0.51%42,596
Jan 13, 2026975.001,000.00964.34990.00990.001.54%8,452
Jan 12, 2026985.00997.00950.00975.00975.00-1.02%11,428
Jan 9, 2026960.001,020.00960.00985.00985.002.60%26,916
Jan 8, 2026965.00980.00952.00960.00960.00-0.52%23,074
Jan 7, 2026965.00975.00953.50965.00965.00-12,917
Jan 6, 2026965.00980.00958.00965.00965.00-6,726
Jan 5, 2026980.00990.00952.00965.00965.00-1.53%19,842
Jan 2, 2026980.00990.00972.00980.00980.00-5,034
Dec 31, 2025980.00990.00976.00980.00971.90-274
Dec 30, 2025985.001,000.00970.00980.00971.90-0.51%28,033
Dec 29, 2025985.001,018.00950.00985.00976.86-10,717
Dec 24, 2025975.00999.51975.00985.00976.861.03%4,620
Dec 23, 2025975.00999.50970.00975.00966.94-14,453
Dec 22, 2025975.00999.50950.00975.00966.94-6,930
Dec 19, 2025975.00989.00950.00975.00966.94-22,725
Dec 18, 2025980.00993.00958.70975.00966.94-0.51%6,217
Dec 17, 2025980.001,000.00966.00980.00971.90-11,657
Dec 16, 2025980.001,000.00960.00980.00971.90-33,534
Dec 15, 2025995.00977.00955.00980.00971.90-1.51%9,587
Dec 12, 2025995.00996.39955.00995.00986.78-24,357
Dec 11, 20251,005.00995.00963.50995.00986.78-1.00%12,098
Dec 10, 20251,005.001,012.50996.331,005.00996.690.50%18,092
Dec 9, 20251,005.001,020.00992.651,000.00991.73-0.50%8,383
Dec 8, 20251,015.001,030.00990.001,005.00996.69-0.99%9,277
Dec 5, 20251,035.001,050.001,000.001,015.001,006.61-1.93%8,898
Dec 4, 20251,035.001,050.001,022.001,035.001,026.45-8,845
Dec 3, 20251,020.001,059.001,005.001,035.001,026.451.47%16,926
Dec 2, 2025985.001,035.00990.001,020.001,011.570.99%14,513
Dec 1, 20251,020.001,040.00995.001,010.001,001.65-0.98%17,843
Nov 28, 20251,065.001,072.00975.001,020.001,011.57-4.67%30,707
Nov 27, 20251,025.001,078.00970.001,070.001,061.164.39%36,862
Nov 26, 20251,025.001,038.001,000.001,025.001,016.53-13,182
Nov 25, 20251,025.001,039.001,000.001,025.001,016.53-8,706
Nov 24, 20251,025.001,044.001,011.001,025.001,016.53-4,205
Nov 21, 20251,025.001,027.001,005.001,025.001,016.53-24,038
Nov 20, 20251,025.001,035.001,012.001,025.001,016.53-8,881
Nov 19, 20251,025.001,035.001,000.001,025.001,016.53-7,245
Nov 18, 20251,045.001,038.001,000.001,025.001,016.53-2.84%10,017
Nov 17, 20251,065.001,090.001,041.001,055.001,046.28-0.94%21,518
Nov 14, 20251,050.001,079.001,032.001,065.001,056.201.43%28,096
Nov 13, 20251,050.001,061.001,041.001,050.001,041.32-8,972
Nov 12, 20251,050.001,050.001,041.001,050.001,041.32-3,750
Nov 11, 20251,050.001,062.001,037.001,050.001,041.32-12,120
Nov 10, 20251,050.001,067.001,021.641,050.001,041.32-5,764
Nov 7, 20251,050.001,068.001,025.001,050.001,041.32-38,709
Nov 6, 20251,050.001,055.001,035.001,050.001,041.32-14,840
Nov 5, 20251,050.001,070.001,022.001,050.001,041.32-4,667
Nov 4, 20251,050.001,070.001,022.001,050.001,041.32-10,432
Nov 3, 20251,045.001,100.001,032.001,050.001,041.320.48%4,254
Oct 31, 20251,040.001,068.001,029.161,045.001,036.360.48%18,693
Oct 30, 20251,040.001,060.001,030.001,040.001,031.40-8,275
Oct 29, 20251,020.001,060.001,014.671,040.001,031.401.96%18,378
Oct 28, 20251,020.001,050.00992.241,020.001,011.57-9,340
Oct 27, 20251,025.001,050.001,000.001,020.001,011.57-0.49%14,045
Oct 24, 2025980.001,000.00953.361,025.001,016.534.59%14,513
Oct 23, 2025975.001,000.00942.22980.00971.903.16%12,941
Oct 22, 2025980.00989.00948.00950.00942.15-3.06%34,421
Oct 21, 2025965.001,000.00916.00980.00971.901.55%30,159
Oct 20, 20251,000.00994.00926.67965.00957.02-3.50%34,083
Oct 17, 20251,010.001,034.00970.001,000.00991.73-0.99%12,990
Oct 16, 20251,015.001,015.00970.441,010.001,001.65-0.49%3,442
Oct 15, 2025995.001,028.00970.001,015.001,006.611.50%17,332
Oct 14, 20251,015.001,019.00960.001,000.00991.73-1.48%25,089